Última Hora: "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+35,600 (+1,020%) ANGLO AMERICAN - [Ticker: AAL.L]Gráfico ANGLO AMERICAN  Noticias ANGLO AMERICAN  Descargar Históricos de Metastock ANGLO AMERICAN y Otros  Análisis Técnico ANGLO AMERICAN  
Última Transacción1.595,400Hora de Cotización2018-11-29 - 00:00:00
Variación+35,600 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.605,000Mínimo1.588,600
Volumen698.265Volumen Medio (3m)0
Demanda / Oferta1.385,000 x 45.000 - 1.476,000 x 65.000Yield
Cierre Anterior1.559,800PER0,00%
Apertura1.595,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para AAL.L desde 2000-01-01 hasta 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-243.079,00780.9003.089,003.021,003.021,0000:00:00
2007-12-253.079,0003.079,003.079,003.079,0000:00:00
2007-12-263.079,0003.079,003.079,003.079,0000:00:00
2007-12-273.089,003.260.8003.141,003.068,003.090,0000:00:00
2007-12-283.097,001.994.0003.126,003.061,003.075,0000:00:00
2007-12-313.080,00704.1003.106,003.039,003.068,0000:00:00
2008-01-013.080,0003.080,003.080,003.080,0000:00:00
2008-01-023.033,003.641.8003.145,003.012,003.047,0000:00:00
2008-01-033.127,004.794.8003.165,003.015,003.041,0000:00:00
2008-01-043.044,006.395.5003.184,003.019,003.130,0000:00:00
2008-01-072.901,007.007.4003.039,002.862,003.035,0000:00:00
2008-01-082.948,005.297.8002.995,002.912,002.931,0000:00:00
2008-01-092.865,007.096.9003.029,002.825,002.931,0000:00:00
2008-01-102.815,005.373.5002.934,002.800,002.893,0000:00:00
2008-01-112.884,007.652.4002.915,002.755,002.821,0000:00:00
2008-01-142.979,006.479.2002.992,002.844,002.870,0000:00:00
2008-01-152.860,006.138.7003.016,002.852,002.971,0000:00:00
2008-01-162.713,009.405.7002.841,002.690,002.819,0000:00:00
2008-01-172.603,0016.740.2002.775,002.571,002.750,0000:00:00
2008-01-182.591,0014.364.4002.695,002.531,002.617,0000:00:00
2008-01-212.353,0013.319.3002.545,002.310,002.526,0000:00:00
2008-01-222.484,0014.170.9002.510,002.167,002.245,0000:00:00
2008-01-232.549,0015.233.6002.589,002.410,002.537,0000:00:00
2008-01-242.729,0012.665.9002.742,002.580,002.625,0000:00:00
2008-01-252.590,0014.801.2002.770,002.575,002.681,0000:00:00
2008-01-282.465,0011.964.0002.565,002.418,002.560,0000:00:00
2008-01-292.608,009.091.7002.625,002.500,002.514,0000:00:00
2008-01-302.665,008.014.5002.707,002.565,002.585,0000:00:00
2008-01-312.750,0010.550.9002.750,002.624,002.700,0000:00:00
2008-02-012.910,0018.961.5003.129,002.870,003.050,0000:00:00
2008-02-042.945,008.397.0003.099,002.894,002.920,0000:00:00
2008-02-052.830,008.216.5002.986,002.798,002.930,0000:00:00
2008-02-062.865,007.112.0002.891,002.745,002.760,0000:00:00
2008-02-072.880,009.910.0002.933,002.840,002.857,0000:00:00
2008-02-082.980,0011.378.3003.011,002.897,002.950,0000:00:00
2008-02-112.923,005.519.4002.971,002.890,002.930,0000:00:00
2008-02-123.061,006.855.3003.061,002.927,002.976,0000:00:00
2008-02-133.025,006.317.0003.071,002.972,003.007,0000:00:00
2008-02-143.094,007.030.4003.151,003.052,003.121,0000:00:00
2008-02-153.020,007.383.7003.130,002.970,003.100,0000:00:00
2008-02-183.104,005.716.0003.126,003.018,003.043,0000:00:00
2008-02-193.147,006.692.7003.200,003.086,003.086,0000:00:00
2008-02-203.161,007.953.3003.172,003.050,003.090,0000:00:00
2008-02-213.257,007.732.9003.334,003.193,003.200,0000:00:00
2008-02-223.182,006.480.3003.277,003.155,003.220,0000:00:00
2008-02-253.182,005.803.0003.256,003.136,003.215,0000:00:00
2008-02-263.280,005.716.3003.292,003.161,003.205,0000:00:00
2008-02-273.330,006.783.4003.343,003.240,003.325,0000:00:00
2008-02-283.302,005.977.0003.344,003.251,003.300,0000:00:00
2008-02-293.234,007.289.1003.300,003.197,003.290,0000:00:00
2008-03-033.275,005.609.7003.292,003.137,003.170,0000:00:00
2008-03-043.354,009.478.5003.388,003.271,003.271,0000:00:00
2008-03-053.465,006.595.9003.476,003.325,003.379,0000:00:00
2008-03-063.441,008.710.2003.547,003.407,003.495,0000:00:00
2008-03-073.300,008.884.5003.417,003.291,003.393,0000:00:00
2008-03-103.154,008.662.3003.281,003.144,003.272,0000:00:00
2008-03-113.105,0010.022.2003.219,003.102,003.126,0000:00:00
2008-03-123.173,007.159.8003.214,003.131,003.150,0000:00:00
2008-03-133.130,006.657.1003.152,003.036,003.038,0000:00:00
2008-03-143.115,009.563.2003.216,003.065,003.156,0000:00:00
2008-03-172.929,009.535.4003.040,002.929,003.040,0000:00:00
2008-03-183.010,007.442.1003.025,002.867,002.982,0000:00:00
2008-03-192.909,009.560.6003.110,002.888,003.071,0000:00:00
2008-03-202.673,0017.006.8002.808,002.673,002.780,0000:00:00
2008-03-212.673,0002.673,002.673,002.673,0000:00:00
2008-03-242.673,0002.673,002.673,002.673,0000:00:00
2008-03-252.842,008.367.5002.852,002.755,002.800,0000:00:00
2008-03-262.945,009.340.9002.990,002.786,002.791,0000:00:00
2008-03-272.991,005.625.2003.037,002.936,002.936,0000:00:00
2008-03-283.020,006.475.4003.118,002.990,003.011,0000:00:00
2008-03-313.028,006.754.9003.065,002.948,003.005,0000:00:00
2008-04-012.984,006.529.9003.047,002.904,002.987,0000:00:00
2008-04-023.018,008.030.4003.054,002.915,003.030,0000:00:00
2008-04-033.087,005.412.3003.129,003.033,003.070,0000:00:00
2008-04-043.162,005.820.3003.172,003.075,003.109,0000:00:00
2008-04-073.287,007.369.5003.301,003.240,003.240,0000:00:00
2008-04-083.294,006.851.9003.306,003.198,003.261,0000:00:00
2008-04-093.370,006.112.5003.388,003.250,003.279,0000:00:00
2008-04-103.360,005.774.1003.371,003.273,003.349,0000:00:00
2008-04-113.323,005.583.9003.405,003.284,003.395,0000:00:00
2008-04-143.221,004.745.8003.308,003.214,003.308,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters